股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
中国天楹( 000035.SZ 深证)
板块 :通讯设备_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-08-205.715.885.675.750.88%-0.14%6.78%30,874,800177,792,000150%5.761.73%5.661.95%5.552.15%5.391.80%0.29%
2019-08-195.595.725.515.703.07%0.71%7.75%25,667,100145,266,000132%5.662.54%5.551.69%5.431.46%5.291.17%0.02%
2019-08-165.505.625.425.530.18%0.18%5.76%23,771,500131,216,000128%5.520.66%5.461.94%5.351.36%5.231.00%-0.19%
2019-08-155.305.635.225.521.85%0.66%6.63%33,641,700184,486,000189%5.481.52%5.352.08%5.282.15%5.181.13%-0.45%
2019-08-145.185.655.115.425.45%0.33%5.88%45,184,800244,106,000286%5.406.99%5.245.35%5.174.32%5.121.69%-0.63%
2019-08-134.885.174.875.144.47%1.80%2.11%22,296,400112,581,000166%5.053.27%4.981.70%4.960.92%5.03-0.69%-0.86%
2019-08-124.844.924.844.921.44%0.63%-2.94%8,116,70039,684,00059%4.89-0.04%4.89-0.25%4.91-0.99%5.07-0.80%-0.87%
2019-08-094.924.994.804.85-0.41%-0.84%-5.09%10,299,40050,377,00066%4.89-0.18%4.91-0.31%4.96-0.74%5.11-0.82%-0.90%
2019-08-084.914.954.864.870.21%-0.61%-5.47%9,725,70047,657,00059%4.90-0.53%4.92-1.38%5.00-1.07%5.15-0.73%-0.90%
2019-08-075.015.044.864.86-2.21%-1.34%-6.36%10,041,50049,465,00059%4.93-0.08%4.99-0.82%5.05-0.90%5.19-0.82%-0.89%
2019-08-065.065.064.804.97-2.17%0.81%-5.03%17,753,10087,515,000100%4.93-3.60%5.03-1.91%5.10-1.74%5.23-0.98%-0.86%
2019-08-055.055.195.005.080.20%-0.66%-3.88%13,931,60071,248,00081%5.110.87%5.13-0.64%5.19-0.59%5.29-0.84%-0.88%
2019-08-025.135.154.995.07-3.24%0.00%-4.88%16,884,00085,596,00092%5.07-3.00%5.16-1.77%5.22-1.04%5.33-1.64%-1.00%
2019-08-015.165.255.165.240.96%0.25%-3.30%12,428,50064,960,00064%5.230.15%5.26-0.08%5.27-0.49%5.42-0.64%-0.96%
2019-07-315.265.295.185.19-1.52%-0.56%-4.84%12,951,70067,600,00064%5.22-1.47%5.26-0.64%5.30-0.79%5.45-0.62%-1.02%
2019-07-305.255.365.245.270.57%-0.51%-3.97%18,943,600100,340,00092%5.300.86%5.29-0.47%5.34-0.47%5.49-0.81%-1.05%
2019-07-295.405.415.195.24-2.24%-0.23%-5.30%24,975,700131,169,000119%5.25-1.70%5.32-1.57%5.37-1.34%5.53-1.11%-0.97%
2019-07-265.425.445.275.36-1.11%0.32%-4.20%18,774,400100,320,00088%5.34-1.04%5.40-0.63%5.44-2.02%5.60-0.75%-0.92%
2019-07-255.495.495.365.42-1.28%0.39%-3.85%14,449,90078,020,00065%5.40-1.41%5.44-0.82%5.55-0.73%5.64-0.71%-0.83%
2019-07-245.445.525.405.490.73%0.26%-3.29%15,908,50087,120,00064%5.480.79%5.48-2.14%5.59-0.50%5.68-0.53%-0.76%
2019-07-235.505.535.355.45-0.55%0.31%-4.50%15,950,60086,653,00057%5.43-1.59%5.60-0.94%5.62-0.90%5.71-1.14%-0.78%
2019-07-225.685.705.415.48-4.53%-0.74%-5.08%23,190,300128,032,00073%5.52-4.27%5.66-0.81%5.67-0.79%5.77-2.09%-0.62%
2019-07-195.705.845.675.743.05%-0.47%-2.65%27,867,300160,697,00079%5.771.96%5.700.26%5.720.11%5.90-1.17%-0.33%
2019-07-185.625.765.565.57-1.07%-1.52%-6.64%18,269,600103,328,00047%5.660.16%5.69-0.44%5.71-0.54%5.97-1.27%-0.11%
2019-07-175.685.715.595.63-1.40%-0.30%-6.83%18,466,400104,287,00041%5.65-1.76%5.71-0.47%5.74-0.40%6.04-0.90%0.16%
2019-07-165.765.835.685.71-0.87%-0.66%-6.36%20,616,000118,499,00040%5.750.40%5.74-0.35%5.76-1.13%6.10-0.05%0.39%
2019-07-155.665.885.525.761.41%0.61%-5.59%28,701,000164,301,00052%5.73-0.35%5.76-0.35%5.83-2.62%6.10-0.60%0.44%
2019-07-125.825.855.665.68-3.40%-1.13%-7.46%27,061,400155,466,00045%5.75-0.79%5.78-1.53%5.99-1.53%6.140.18%0.60%
2019-07-115.795.955.645.882.44%1.54%-4.03%40,239,600233,033,00061%5.790.07%5.87-3.42%6.08-1.75%6.130.00%0.65%
2019-07-105.955.985.675.740.00%-0.81%-6.32%41,799,600241,893,00059%5.79-3.28%6.08-2.32%6.19-1.21%6.13-0.75%0.77%